中孚信息[300659]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.74 |
1 |
1 |
集合竞价 |
| 09:15:12 |
25.74 |
176 |
176 |
集合竞价 |
| 09:16:06 |
25.39 |
193 |
193 |
集合竞价 |
| 09:16:15 |
25.74 |
207 |
207 |
集合竞价 |
| 09:16:24 |
25.44 |
214 |
214 |
集合竞价 |
| 09:16:42 |
25.74 |
212 |
212 |
集合竞价 |
| 09:17:18 |
25.88 |
301 |
301 |
集合竞价 |
| 09:17:45 |
25.74 |
415 |
415 |
集合竞价 |
| 09:17:54 |
25.88 |
300 |
300 |
集合竞价 |
| 09:19:06 |
31.58 |
6 |
6 |
集合竞价 |
| 09:25:00 |
31.57 |
88 |
88 |
集合竞价 |
| 09:25:03 |
31.57 |
104 |
192 |
买入 |
| 09:30:03 |
31.3 |
60 |
252 |
卖出 |
| 09:30:06 |
31.5 |
108 |
360 |
买入 |
| 09:30:09 |
31.5 |
48 |
408 |
买入 |
| 09:30:12 |
31.5 |
55 |
463 |
买入 |
| 09:30:15 |
31.53 |
35 |
498 |
买入 |
| 09:30:18 |
31.58 |
29 |
527 |
买入 |
| 09:30:21 |
31.66 |
114 |
641 |
买入 |
| 09:30:24 |
31.71 |
12 |
653 |
买入 |
| 09:30:27 |
31.8 |
32 |
685 |
买入 |
| 09:30:30 |
31.8 |
15 |
700 |
买入 |
| 09:30:33 |
31.82 |
11 |
711 |
买入 |
| 09:30:36 |
31.67 |
40 |
751 |
卖出 |
| 09:30:39 |
31.78 |
3 |
754 |
买入 |
| 09:30:42 |
31.75 |
7 |
761 |
买入 |
| 09:30:45 |
31.71 |
2 |
763 |
卖出 |
| 09:30:48 |
31.78 |
21 |
784 |
买入 |
| 09:30:51 |
31.78 |
3 |
787 |
卖出 |
| 09:30:54 |
31.78 |
7 |
794 |
卖出 |
| 09:30:57 |
31.79 |
21 |
815 |
买入 |
| 09:31:00 |
31.77 |
38 |
853 |
卖出 |
| 09:31:03 |
31.75 |
39 |
892 |
卖出 |
| 09:31:06 |
31.78 |
1 |
893 |
卖出 |
| 09:31:09 |
31.81 |
3 |
896 |
买入 |
| 09:31:15 |
31.81 |
13 |
909 |
买入 |
| 09:31:18 |
31.86 |
8 |
917 |
买入 |
| 09:31:21 |
31.86 |
23 |
940 |
买入 |
| 09:31:24 |
31.86 |
11 |
951 |
卖出 |
| 09:31:27 |
31.84 |
8 |
959 |
卖出 |
| 09:31:30 |
31.86 |
7 |
966 |
买入 |
| 09:31:33 |
31.85 |
8 |
974 |
卖出 |
| 09:31:36 |
31.86 |
24 |
998 |
买入 |
| 09:31:39 |
31.95 |
25 |
1023 |
买入 |
| 09:31:42 |
31.98 |
22 |
1045 |
买入 |
| 09:31:45 |
31.95 |
48 |
1093 |
卖出 |
| 09:31:48 |
31.93 |
22 |
1115 |
卖出 |
| 09:31:51 |
31.93 |
10 |
1125 |
买入 |
| 09:31:54 |
31.97 |
19 |
1144 |
买入 |
| 09:31:57 |
31.92 |
19 |
1163 |
卖出 |
| 09:32:00 |
31.9 |
20 |
1183 |
卖出 |
| 09:32:03 |
31.98 |
26 |
1209 |
买入 |
| 09:32:06 |
31.99 |
95 |
1304 |
买入 |
| 09:32:09 |
31.98 |
196 |
1500 |
卖出 |
| 09:32:12 |
31.98 |
180 |
1680 |
卖出 |
| 09:32:15 |
32.09 |
8 |
1688 |
买入 |
| 09:32:18 |
32.09 |
4 |
1692 |
买入 |
| 09:32:21 |
32.07 |
1 |
1693 |
卖出 |
| 09:32:24 |
32.09 |
2 |
1695 |
卖出 |
| 09:32:33 |
32.06 |
20 |
1715 |
卖出 |
| 09:32:36 |
32 |
35 |
1750 |
卖出 |
| 09:32:39 |
32 |
1 |
1751 |
卖出 |
| 09:32:42 |
32.06 |
15 |
1766 |
买入 |
| 09:32:45 |
31.98 |
10 |
1776 |
买入 |
| 09:32:48 |
31.98 |
7 |
1783 |
买入 |
| 09:32:51 |
31.96 |
32 |
1815 |
卖出 |
| 09:32:57 |
31.97 |
20 |
1835 |
买入 |
| 09:33:00 |
32 |
20 |
1855 |
买入 |
| 09:33:03 |
32.03 |
14 |
1869 |
买入 |
| 09:33:06 |
31.96 |
18 |
1887 |
卖出 |
| 09:33:09 |
31.98 |
16 |
1903 |
买入 |
| 09:33:12 |
31.98 |
16 |
1919 |
买入 |
| 09:33:15 |
31.98 |
9 |
1928 |
买入 |
| 09:33:18 |
31.98 |
8 |
1936 |
买入 |
| 09:33:21 |
31.89 |
5 |
1941 |
买入 |
| 09:33:24 |
31.98 |
10 |
1951 |
买入 |
| 09:33:33 |
31.98 |
1 |
1952 |
买入 |
| 09:33:36 |
32.02 |
218 |
2170 |
买入 |
| 09:33:39 |
31.99 |
11 |
2181 |
卖出 |
| 09:33:42 |
31.99 |
3 |
2184 |
卖出 |
| 09:33:48 |
32.09 |
131 |
2315 |
买入 |
| 09:33:51 |
32.03 |
15 |
2330 |
卖出 |
| 09:33:54 |
32.03 |
33 |
2363 |
买入 |
| 09:33:57 |
32.05 |
13 |
2376 |
买入 |
| 09:34:00 |
32.08 |
30 |
2406 |
买入 |
| 09:34:06 |
32.08 |
26 |
2432 |
卖出 |
| 09:34:09 |
32.08 |
5 |
2437 |
卖出 |
| 09:34:12 |
32.08 |
38 |
2475 |
买入 |
| 09:34:15 |
32.06 |
4 |
2479 |
买入 |
| 09:34:18 |
32.08 |
32 |
2511 |
买入 |
| 09:34:21 |
32.09 |
16 |
2527 |
买入 |
| 09:34:24 |
32.1 |
122 |
2649 |
买入 |
| 09:34:27 |
32.08 |
102 |
2751 |
卖出 |
| 09:34:30 |
32.13 |
10 |
2761 |
买入 |
| 09:34:33 |
32.12 |
14 |
2775 |
卖出 |
| 09:34:36 |
32.14 |
1 |
2776 |
买入 |
| 09:34:39 |
32.17 |
2 |
2778 |
买入 |
| 09:34:42 |
32.1 |
39 |
2817 |
卖出 |
| 09:34:45 |
32.15 |
1 |
2818 |
买入 |
| 09:34:51 |
32.15 |
11 |
2829 |
买入 |
| 09:34:54 |
32.09 |
139 |
2968 |
卖出 |
| 09:34:57 |
32.14 |
40 |
3008 |
买入 |
| 09:35:00 |
32.14 |
301 |
3309 |
买入 |
| 09:35:03 |
32.12 |
10 |
3319 |
卖出 |
| 09:35:06 |
32.14 |
3 |
3322 |
买入 |
| 09:35:12 |
32.17 |
10 |
3332 |
买入 |
| 09:35:15 |
32.17 |
39 |
3371 |
买入 |
| 09:35:18 |
32.1 |
10 |
3381 |
卖出 |
| 09:35:21 |
32.16 |
41 |
3422 |
买入 |
| 09:35:24 |
32.09 |
31 |
3453 |
卖出 |
| 09:35:27 |
32.13 |
50 |
3503 |
买入 |
| 09:35:30 |
32.07 |
13 |
3516 |
卖出 |
| 09:35:33 |
32.09 |
29 |
3545 |
买入 |
| 09:35:36 |
32.01 |
16 |
3561 |
卖出 |
| 09:35:39 |
32 |
13 |
3574 |
卖出 |
| 09:35:42 |
31.99 |
15 |
3589 |
卖出 |
| 09:35:45 |
32.01 |
35 |
3624 |
买入 |
| 09:35:48 |
32.01 |
11 |
3635 |
卖出 |
| 09:35:51 |
32.03 |
21 |
3656 |
买入 |
| 09:35:54 |
32.03 |
18 |
3674 |
买入 |
| 09:35:57 |
32.01 |
31 |
3705 |
卖出 |
| 09:36:00 |
32.03 |
28 |
3733 |
买入 |
| 09:36:03 |
32.03 |
109 |
3842 |
买入 |
| 09:36:09 |
32.05 |
5 |
3847 |
买入 |
| 09:36:12 |
32.1 |
33 |
3880 |
买入 |
| 09:36:15 |
32.12 |
33 |
3913 |
买入 |
| 09:36:18 |
32.1 |
3 |
3916 |
卖出 |
| 09:36:21 |
32.12 |
16 |
3932 |
买入 |
| 09:36:27 |
32.12 |
6 |
3938 |
买入 |
| 09:36:30 |
32.06 |
17 |
3955 |
卖出 |
| 09:36:33 |
32.1 |
14 |
3969 |
买入 |
| 09:36:36 |
32.14 |
21 |
3990 |
买入 |
| 09:36:39 |
32.15 |
9 |
3999 |
买入 |
| 09:36:42 |
32.17 |
20 |
4019 |
买入 |
| 09:36:45 |
32.15 |
39 |
4058 |
卖出 |
| 09:36:48 |
32.17 |
32 |
4090 |
买入 |
| 09:36:51 |
32.15 |
36 |
4126 |
卖出 |
| 09:36:54 |
32.2 |
68 |
4194 |
买入 |
| 09:36:57 |
32.16 |
47 |
4241 |
卖出 |
| 09:37:00 |
32.16 |
11 |
4252 |
卖出 |
| 09:37:06 |
32.18 |
4 |
4256 |
买入 |
| 09:37:09 |
32.16 |
59 |
4315 |
卖出 |
| 09:37:12 |
32.17 |
28 |
4343 |
买入 |
| 09:37:15 |
32.19 |
30 |
4373 |
买入 |
| 09:37:18 |
32.16 |
16 |
4389 |
卖出 |
| 09:37:21 |
32.16 |
24 |
4413 |
卖出 |
| 09:37:24 |
32.1 |
149 |
4562 |
卖出 |
| 09:37:27 |
32.11 |
31 |
4593 |
买入 |
| 09:37:30 |
32.11 |
15 |
4608 |
买入 |
| 09:37:33 |
32.12 |
4 |
4612 |
买入 |
| 09:37:36 |
32.07 |
55 |
4667 |
卖出 |
| 09:37:39 |
32.16 |
20 |
4687 |
买入 |
| 09:37:42 |
32.15 |
9 |
4696 |
卖出 |
| 09:37:45 |
32.14 |
6 |
4702 |
卖出 |
| 09:37:48 |
32.13 |
6 |
4708 |
买入 |
| 09:37:51 |
32.13 |
19 |
4727 |
买入 |
| 09:37:57 |
32.08 |
18 |
4745 |
卖出 |
| 09:38:00 |
32.08 |
7 |
4752 |
卖出 |
| 09:38:06 |
32.08 |
1 |
4753 |
卖出 |
| 09:38:09 |
32.09 |
1 |
4754 |
买入 |
| 09:38:12 |
32.09 |
1 |
4755 |
卖出 |
| 09:38:15 |
32.08 |
12 |
4767 |
卖出 |
| 09:38:18 |
32.09 |
28 |
4795 |
买入 |
| 09:38:21 |
32.07 |
5 |
4800 |
卖出 |
| 09:38:24 |
32.05 |
22 |
4822 |
卖出 |
| 09:38:27 |
32.05 |
51 |
4873 |
卖出 |
| 09:38:30 |
32 |
11 |
4884 |
卖出 |
| 09:38:33 |
32 |
12 |
4896 |
卖出 |
| 09:38:39 |
32 |
38 |
4934 |
买入 |
| 09:38:42 |
32 |
9 |
4943 |
买入 |
| 09:38:48 |
31.98 |
6 |
4949 |
卖出 |
| 09:38:51 |
32 |
19 |
4968 |
买入 |
| 09:38:57 |
32 |
3 |
4971 |
卖出 |
| 09:39:00 |
31.97 |
11 |
4982 |
卖出 |
| 09:39:06 |
31.95 |
13 |
4995 |
卖出 |
| 09:39:09 |
31.95 |
1 |
4996 |
卖出 |
| 09:39:15 |
31.98 |
7 |
5003 |
买入 |
| 09:39:18 |
32.01 |
17 |
5020 |
买入 |
| 09:39:21 |
32 |
18 |
5038 |
卖出 |
| 09:39:30 |
32.04 |
26 |
5064 |
买入 |
| 09:39:33 |
32.05 |
19 |
5083 |
买入 |
| 09:39:36 |
32.04 |
5 |
5088 |
卖出 |
| 09:39:39 |
32.05 |
2 |
5090 |
买入 |
| 09:39:42 |
32.05 |
2 |
5092 |
买入 |
| 09:39:51 |
32.04 |
17 |
5109 |
卖出 |
| 09:40:00 |
32.04 |
3 |
5112 |
卖出 |
| 09:40:06 |
32.04 |
3 |
5115 |
卖出 |
| 09:40:09 |
32.04 |
1 |
5116 |
卖出 |
| 09:40:12 |
32.04 |
6 |
5122 |
卖出 |
| 09:40:15 |
32.03 |
39 |
5161 |
卖出 |
| 09:40:18 |
31.99 |
47 |
5208 |
卖出 |
| 09:40:21 |
31.99 |
29 |
5237 |
卖出 |
| 09:40:24 |
31.92 |
176 |
5413 |
卖出 |
| 09:40:27 |
31.96 |
40 |
5453 |
买入 |
| 09:40:30 |
31.92 |
19 |
5472 |
卖出 |
| 09:40:33 |
31.9 |
13 |
5485 |
卖出 |
| 09:40:36 |
31.92 |
5 |
5490 |
卖出 |
| 09:40:39 |
31.92 |
25 |
5515 |
买入 |
| 09:40:42 |
31.93 |
10 |
5525 |
买入 |
| 09:40:45 |
31.92 |
31 |
5556 |
卖出 |
| 09:40:48 |
31.91 |
5 |
5561 |
卖出 |
| 09:40:54 |
31.89 |
56 |
5617 |
卖出 |
| 09:40:57 |
31.9 |
43 |
5660 |
买入 |
| 09:41:00 |
31.9 |
9 |
5669 |
买入 |
| 09:41:03 |
31.9 |
14 |
5683 |
买入 |
| 09:41:06 |
31.89 |
12 |
5695 |
卖出 |
| 09:41:09 |
31.88 |
22 |
5717 |
卖出 |
| 09:41:15 |
31.86 |
6 |
5723 |
卖出 |
| 09:41:18 |
31.86 |
14 |
5737 |
卖出 |
| 09:41:21 |
31.86 |
14 |
5751 |
卖出 |
| 09:41:24 |
31.82 |
67 |
5818 |
卖出 |
| 09:41:27 |
31.78 |
51 |
5869 |
卖出 |
| 09:41:30 |
31.82 |
37 |
5906 |
买入 |
| 09:41:33 |
31.78 |
4 |
5910 |
卖出 |
| 09:41:36 |
31.78 |
12 |
5922 |
卖出 |
| 09:41:39 |
31.78 |
3 |
5925 |
买入 |
| 09:41:45 |
31.78 |
11 |
5936 |
买入 |
| 09:41:48 |
31.8 |
1 |
5937 |
买入 |
| 09:41:51 |
31.78 |
6 |
5943 |
卖出 |
| 09:41:54 |
31.78 |
8 |
5951 |
卖出 |
| 09:42:00 |
31.78 |
30 |
5981 |
卖出 |
| 09:42:03 |
31.79 |
15 |
5996 |
买入 |
| 09:42:06 |
31.8 |
37 |
6033 |
买入 |
| 09:42:09 |
31.8 |
15 |
6048 |
卖出 |
| 09:42:12 |
31.78 |
1 |
6049 |
卖出 |
| 09:42:15 |
31.79 |
7 |
6056 |
买入 |
| 09:42:18 |
31.8 |
12 |
6068 |
买入 |
| 09:42:21 |
31.78 |
3 |
6071 |
卖出 |
| 09:42:24 |
31.78 |
1 |
6072 |
卖出 |
| 09:42:27 |
31.78 |
6 |
6078 |
买入 |
| 09:42:36 |
31.78 |
13 |
6091 |
买入 |
| 09:42:39 |
31.78 |
1 |
6092 |
买入 |
| 09:42:42 |
31.79 |
15 |
6107 |
买入 |
| 09:42:48 |
31.78 |
22 |
6129 |
卖出 |
| 09:42:51 |
31.8 |
12 |
6141 |
买入 |
| 09:42:54 |
31.79 |
2 |
6143 |
卖出 |
| 09:43:00 |
31.77 |
1 |
6144 |
卖出 |
| 09:43:03 |
31.79 |
76 |
6220 |
买入 |
| 09:43:06 |
31.8 |
12 |
6232 |
买入 |
| 09:43:09 |
31.8 |
1 |
6233 |
卖出 |
| 09:43:12 |
31.79 |
40 |
6273 |
卖出 |
| 09:43:18 |
31.82 |
21 |
6294 |
买入 |
| 09:43:21 |
31.79 |
2 |
6296 |
卖出 |
| 09:43:24 |
31.79 |
2 |
6298 |
买入 |
| 09:43:27 |
31.76 |
71 |
6369 |
卖出 |
| 09:43:30 |
31.76 |
7 |
6376 |
卖出 |
| 09:43:33 |
31.78 |
21 |
6397 |
买入 |
| 09:43:36 |
31.78 |
6 |
6403 |
卖出 |
| 09:43:39 |
31.79 |
3 |
6406 |
买入 |
| 09:43:42 |
31.78 |
56 |
6462 |
卖出 |
| 09:43:48 |
31.78 |
1 |
6463 |
卖出 |
| 09:43:54 |
31.83 |
14 |
6477 |
买入 |
| 09:44:00 |
31.82 |
13 |
6490 |
卖出 |
| 09:44:09 |
31.84 |
1 |
6491 |
买入 |
| 09:44:15 |
31.82 |
45 |
6536 |
卖出 |
| 09:44:18 |
31.81 |
5 |
6541 |
买入 |
| 09:44:27 |
31.82 |
1 |
6542 |
卖出 |
| 09:44:30 |
31.86 |
13 |
6555 |
买入 |
| 09:44:33 |
31.86 |
4 |
6559 |
卖出 |
| 09:44:36 |
31.81 |
9 |
6568 |
卖出 |
| 09:44:42 |
31.81 |
21 |
6589 |
卖出 |
| 09:44:45 |
31.8 |
2 |
6591 |
卖出 |
| 09:44:48 |
31.78 |
84 |
6675 |
卖出 |
| 09:44:51 |
31.76 |
6 |
6681 |
卖出 |
| 09:45:03 |
31.75 |
1 |
6682 |
卖出 |
| 09:45:06 |
31.71 |
35 |
6717 |
卖出 |
| 09:45:09 |
31.75 |
16 |
6733 |
买入 |
| 09:45:12 |
31.71 |
2 |
6735 |
卖出 |
| 09:45:15 |
31.71 |
3 |
6738 |
卖出 |
| 09:45:18 |
31.71 |
1 |
6739 |
卖出 |
| 09:45:21 |
31.68 |
33 |
6772 |
卖出 |
| 09:45:24 |
31.71 |
3 |
6775 |
买入 |
| 09:45:27 |
31.71 |
4 |
6779 |
买入 |
| 09:45:30 |
31.66 |
42 |
6821 |
卖出 |
| 09:45:33 |
31.67 |
6 |
6827 |
买入 |
| 09:45:57 |
31.67 |
2 |
6829 |
买入 |
| 09:46:03 |
31.67 |
2 |
6831 |
买入 |
| 09:46:06 |
31.71 |
34 |
6865 |
买入 |
| 09:46:09 |
31.72 |
13 |
6878 |
买入 |
| 09:46:12 |
31.68 |
7 |
6885 |
卖出 |
| 09:46:18 |
31.7 |
7 |
6892 |
买入 |
| 09:46:21 |
31.72 |
2 |
6894 |
买入 |
| 09:46:24 |
31.72 |
4 |
6898 |
买入 |
| 09:46:30 |
31.72 |
1 |
6899 |
卖出 |
| 09:46:36 |
31.78 |
9 |
6908 |
买入 |
| 09:46:39 |
31.81 |
5 |
6913 |
买入 |
| 09:46:42 |
31.83 |
13 |
6926 |
买入 |
| 09:46:45 |
31.81 |
11 |
6937 |
卖出 |
| 09:46:48 |
31.87 |
7 |
6944 |
买入 |
| 09:46:51 |
31.87 |
1 |
6945 |
买入 |
| 09:46:57 |
31.83 |
3 |
6948 |
卖出 |
| 09:47:03 |
31.85 |
1 |
6949 |
买入 |
| 09:47:06 |
31.85 |
2 |
6951 |
买入 |
| 09:47:09 |
31.87 |
15 |
6966 |
买入 |
| 09:47:12 |
31.9 |
15 |
6981 |
买入 |
| 09:47:15 |
31.92 |
15 |
6996 |
买入 |
| 09:47:18 |
31.93 |
24 |
7020 |
买入 |
| 09:47:21 |
31.93 |
12 |
7032 |
买入 |
| 09:47:24 |
31.93 |
15 |
7047 |
卖出 |
| 09:47:27 |
31.93 |
14 |
7061 |
卖出 |